| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.20 | 24.31 | 1.74 | 7.71% | 23.02 | 24.42 | 1280820 | 304554.25 | 2.56% |
| 2026-02-02 | 23.50 | 22.57 | -1.17 | -4.93% | 22.47 | 23.70 | 1163041 | 266419.19 | 2.32% |
| 2026-01-30 | 23.07 | 23.74 | 0.51 | 2.20% | 22.79 | 23.92 | 1189385 | 278421.09 | 2.38% |
| 2026-01-29 | 24.00 | 23.23 | -0.52 | -2.19% | 22.88 | 24.08 | 1590711 | 368338.81 | 3.18% |
| 2026-01-28 | 24.20 | 23.75 | -0.26 | -1.08% | 23.60 | 24.45 | 1421378 | 339889.88 | 2.84% |
| 2026-01-27 | 24.05 | 24.01 | -0.31 | -1.27% | 23.90 | 24.92 | 1510767 | 366147.47 | 3.02% |
| 2026-01-26 | 24.12 | 24.32 | 0.82 | 3.49% | 24.00 | 25.72 | 2784827 | 692973.19 | 5.56% |
| 2026-01-23 | 22.59 | 23.50 | 1.14 | 5.10% | 22.58 | 23.88 | 2018002 | 474778.78 | 4.03% |
| 2026-01-22 | 22.59 | 22.36 | -0.20 | -0.89% | 22.12 | 23.00 | 1474318 | 331161.84 | 2.94% |
| 2026-01-21 | 21.70 | 22.56 | 0.96 | 4.44% | 21.15 | 22.87 | 1885561 | 417776.19 | 3.77% |
| 2026-01-20 | 22.10 | 21.60 | -0.95 | -4.21% | 21.41 | 22.19 | 1696042 | 368144.00 | 3.39% |
| 2026-01-19 | 21.00 | 22.55 | 1.61 | 7.69% | 20.80 | 22.88 | 2369618 | 524701.56 | 4.73% |
| 2026-01-16 | 20.20 | 20.94 | 0.74 | 3.66% | 20.12 | 21.51 | 2157344 | 451496.81 | 4.31% |
| 2026-01-15 | 19.36 | 20.20 | 0.81 | 4.18% | 19.22 | 20.43 | 1486761 | 298506.84 | 2.97% |
| 2026-01-14 | 18.96 | 19.39 | 0.39 | 2.05% | 18.96 | 19.85 | 1663964 | 323955.62 | 3.32% |
| 2026-01-13 | 18.83 | 19.00 | 0.16 | 0.85% | 18.55 | 19.13 | 1165916 | 220139.06 | 2.33% |
| 2026-01-12 | 18.67 | 18.84 | 0.50 | 2.73% | 18.44 | 19.10 | 1511400 | 283831.25 | 3.02% |
| 2026-01-09 | 18.05 | 18.34 | 0.76 | 4.32% | 18.01 | 18.62 | 1251970 | 228939.39 | 2.50% |
| 2026-01-08 | 17.76 | 17.58 | -0.24 | -1.35% | 17.42 | 17.76 | 559328 | 98117.57 | 1.12% |
| 2026-01-07 | 17.65 | 17.82 | 0.16 | 0.91% | 17.55 | 17.94 | 647795 | 115309.67 | 1.29% |
| 2026-01-06 | 17.42 | 17.66 | 0.26 | 1.49% | 17.27 | 17.74 | 671535 | 117777.98 | 1.34% |
| 2026-01-05 | 17.23 | 17.40 | 0.20 | 1.16% | 17.23 | 17.78 | 710683 | 124076.79 | 1.42% |
| 2025-12-31 | 17.46 | 17.20 | -0.16 | -0.92% | 17.15 | 17.52 | 442396 | 76396.70 | 0.88% |
| 2025-12-30 | 17.21 | 17.36 | 0.03 | 0.17% | 17.15 | 17.58 | 557423 | 96912.91 | 1.11% |
| 2025-12-29 | 17.53 | 17.33 | -0.22 | -1.25% | 17.21 | 17.58 | 524822 | 91178.07 | 1.05% |
| 2025-12-26 | 17.22 | 17.55 | 0.24 | 1.39% | 17.20 | 17.67 | 460693 | 80635.82 | 0.92% |
| 2025-12-25 | 17.43 | 17.31 | -0.24 | -1.37% | 17.27 | 17.54 | 462919 | 80306.04 | 0.93% |
| 2025-12-24 | 17.60 | 17.55 | -0.14 | -0.79% | 17.48 | 17.88 | 398942 | 70174.32 | 0.80% |
| 2025-12-23 | 17.60 | 17.69 | -0.07 | -0.39% | 17.44 | 17.79 | 411249 | 72579.41 | 0.82% |
| 2025-12-22 | 17.59 | 17.76 | 0.24 | 1.37% | 17.40 | 17.80 | 575423 | 101368.19 | 1.15% |
| 2025-12-19 | 17.17 | 17.52 | 0.33 | 1.92% | 17.15 | 17.70 | 585879 | 102756.43 | 1.18% |
| 2025-12-18 | 17.33 | 17.19 | -0.38 | -2.16% | 17.00 | 17.43 | 637007 | 109169.77 | 1.28% |
| 2025-12-17 | 17.53 | 17.57 | 0.10 | 0.57% | 17.29 | 17.65 | 563782 | 98540.54 | 1.13% |
| 2025-12-16 | 17.81 | 17.47 | -0.38 | -2.13% | 17.20 | 17.81 | 719835 | 125443.95 | 1.44% |
| 2025-12-15 | 17.75 | 17.85 | -0.13 | -0.72% | 17.70 | 18.07 | 696701 | 124604.99 | 1.40% |
| 2025-12-12 | 17.63 | 17.98 | 0.48 | 2.74% | 17.50 | 18.02 | 963181 | 172021.97 | 1.93% |
| 2025-12-11 | 17.75 | 17.50 | 0.01 | 0.06% | 17.48 | 18.00 | 714898 | 126956.39 | 1.43% |
| 2025-12-10 | 17.23 | 17.49 | 0.27 | 1.57% | 17.06 | 17.50 | 503203 | 87158.90 | 1.01% |
| 2025-12-09 | 17.43 | 17.22 | -0.22 | -1.26% | 17.17 | 17.53 | 524796 | 90810.23 | 1.05% |
| 2025-12-08 | 17.72 | 17.44 | -0.26 | -1.47% | 17.22 | 17.72 | 753382 | 131059.77 | 1.51% |
| 2025-12-05 | 17.37 | 17.70 | 0.36 | 2.08% | 17.27 | 17.87 | 846593 | 149649.41 | 1.70% |
| 2025-12-04 | 17.19 | 17.34 | 0.26 | 1.52% | 17.15 | 17.45 | 509702 | 88213.95 | 1.02% |
| 2025-12-03 | 17.11 | 17.08 | -0.03 | -0.18% | 17.02 | 17.25 | 511288 | 87423.88 | 1.03% |
| 2025-12-02 | 17.32 | 17.11 | -0.26 | -1.50% | 16.99 | 17.37 | 483936 | 82874.76 | 0.97% |
| 2025-12-01 | 17.49 | 17.37 | 0.06 | 0.35% | 17.03 | 17.60 | 830803 | 143619.89 | 1.67% |
| 2025-11-28 | 16.99 | 17.31 | 0.33 | 1.94% | 16.96 | 17.60 | 914724 | 158363.62 | 1.83% |
| 2025-11-27 | 17.01 | 16.98 | 0.08 | 0.47% | 16.97 | 17.27 | 602312 | 102974.80 | 1.21% |
| 2025-11-26 | 16.97 | 16.90 | 0.03 | 0.18% | 16.70 | 17.11 | 673444 | 113941.34 | 1.35% |
| 2025-11-25 | 16.69 | 16.87 | 0.27 | 1.63% | 16.55 | 17.03 | 933489 | 157022.03 | 1.87% |
| 2025-11-24 | 16.75 | 16.60 | -0.06 | -0.36% | 16.40 | 16.85 | 714815 | 118321.12 | 1.43% |
| 2025-11-21 | 16.70 | 16.66 | -0.49 | -2.86% | 16.60 | 17.05 | 926387 | 155698.08 | 1.86% |
| 2025-11-20 | 17.71 | 17.15 | -0.05 | -0.29% | 17.10 | 17.82 | 718060 | 125011.38 | 1.44% |
| 2025-11-19 | 17.42 | 17.20 | -0.22 | -1.26% | 17.05 | 17.48 | 641771 | 110318.17 | 1.29% |
| 2025-11-18 | 17.60 | 17.42 | -0.28 | -1.58% | 17.30 | 17.85 | 938523 | 164129.33 | 1.88% |
| 2025-11-17 | 17.20 | 17.70 | 0.67 | 3.93% | 17.20 | 18.21 | 1761133 | 314264.31 | 3.53% |
| 2025-11-14 | 17.66 | 17.03 | -0.97 | -5.39% | 16.99 | 17.89 | 1956778 | 337681.00 | 3.93% |
| 2025-11-13 | 17.90 | 18.00 | 0.10 | 0.56% | 17.78 | 18.38 | 1539103 | 277556.28 | 3.09% |
| 2025-11-12 | 17.97 | 17.90 | -0.40 | -2.19% | 17.65 | 18.13 | 2058310 | 367971.75 | 4.13% |
| 2025-11-11 | 18.72 | 18.30 | -0.02 | -0.11% | 18.25 | 18.90 | 2100769 | 388387.72 | 4.21% |
| 2025-11-10 | 18.63 | 18.32 | 0.05 | 0.27% | 17.83 | 18.81 | 2941712 | 535098.88 | 5.90% |
| 2025-11-07 | 18.01 | 18.27 | 0.24 | 1.33% | 17.51 | 18.55 | 5619970 | 1010841.50 | 11.27% |
| 2025-11-06 | 17.90 | 18.03 | 1.64 | 10.01% | 17.60 | 18.03 | 1684962 | 303183.22 | 3.38% |
| 2025-11-05 | 15.63 | 16.39 | 0.62 | 3.93% | 15.48 | 16.46 | 2155498 | 347171.41 | 4.32% |
| 2025-11-04 | 15.52 | 15.77 | 0.31 | 2.01% | 15.52 | 16.21 | 2457720 | 389636.84 | 4.93% |
| 2025-11-03 | 15.05 | 15.46 | 0.50 | 3.34% | 14.92 | 15.49 | 1853352 | 283147.62 | 3.72% |
| 2025-10-31 | 14.66 | 14.96 | 0.52 | 3.60% | 14.62 | 15.16 | 2035882 | 304759.09 | 4.08% |
| 2025-10-30 | 14.19 | 14.44 | 0.24 | 1.69% | 14.15 | 14.54 | 1126254 | 162488.52 | 2.26% |
| 2025-10-29 | 14.14 | 14.20 | 0.07 | 0.50% | 14.03 | 14.20 | 404761 | 57078.96 | 0.81% |
| 2025-10-28 | 14.17 | 14.13 | -0.04 | -0.28% | 13.99 | 14.27 | 697668 | 98442.77 | 1.40% |
| 2025-10-27 | 14.21 | 14.17 | -0.03 | -0.21% | 14.14 | 14.26 | 624296 | 88562.21 | 1.25% |
| 2025-10-24 | 14.23 | 14.20 | 0.02 | 0.14% | 14.16 | 14.37 | 432029 | 61502.58 | 0.87% |
| 2025-10-23 | 14.60 | 14.54 | -0.09 | -0.62% | 14.40 | 14.62 | 439140 | 63593.47 | 0.88% |
| 2025-10-22 | 14.56 | 14.63 | 0.05 | 0.34% | 14.51 | 14.68 | 475341 | 69548.67 | 0.95% |
| 2025-10-21 | 14.46 | 14.58 | 0.15 | 1.04% | 14.41 | 14.70 | 556680 | 81057.38 | 1.12% |
| 2025-10-20 | 14.50 | 14.43 | 0.03 | 0.21% | 14.34 | 14.54 | 428038 | 61731.22 | 0.86% |
| 2025-10-17 | 14.66 | 14.40 | -0.25 | -1.71% | 14.37 | 14.67 | 576447 | 83599.34 | 1.16% |
| 2025-10-16 | 14.74 | 14.65 | -0.07 | -0.48% | 14.56 | 14.76 | 673502 | 98747.35 | 1.35% |
| 2025-10-15 | 14.61 | 14.72 | 0.17 | 1.17% | 14.54 | 14.75 | 921047 | 135079.50 | 1.85% |
| 2025-10-14 | 14.34 | 14.55 | 0.27 | 1.89% | 14.34 | 14.76 | 1206586 | 175976.33 | 2.42% |
| 2025-10-13 | 14.07 | 14.28 | -0.03 | -0.21% | 14.00 | 14.30 | 735118 | 104154.88 | 1.47% |
潍柴动力(000338)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
